BILI - Bilibili Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2023-02-24 2:44PM EDT | 2.50 | 18.35 | 21.15 | 22.05 | 0.00 | - | 2 | 2 | 0.00% |
| BILI250117C00005000 | 2023-03-01 1:27PM EDT | 5.00 | 15.60 | 18.85 | 19.60 | 0.00 | - | 2 | 46 | 0.00% |
| BILI250117C00007500 | 2023-02-24 11:16AM EDT | 7.50 | 14.53 | 17.45 | 17.90 | 0.00 | - | 2 | 43 | 0.00% |
| BILI250117C00010000 | 2023-05-26 3:48PM EDT | 10.00 | 9.45 | 9.30 | 9.70 | -2.45 | -20.59% | 5 | 44 | 83.55% |
| BILI250117C00012500 | 2023-05-26 10:54AM EDT | 12.50 | 8.25 | 8.05 | 8.45 | -1.00 | -10.81% | 10 | 118 | 81.08% |
| BILI250117C00015000 | 2023-05-18 11:32AM EDT | 15.00 | 7.99 | 6.90 | 7.40 | 0.00 | - | 1 | 364 | 78.76% |
| BILI250117C00017500 | 2023-05-24 2:58PM EDT | 17.50 | 6.40 | 5.95 | 6.45 | 0.00 | - | 4 | 115 | 76.86% |
| BILI250117C00020000 | 2023-05-26 1:16PM EDT | 20.00 | 5.50 | 5.10 | 5.70 | +0.38 | +7.42% | 10 | 235 | 75.49% |
| BILI250117C00022500 | 2023-05-26 11:24AM EDT | 22.50 | 4.68 | 4.40 | 4.95 | +0.25 | +5.64% | 4 | 309 | 73.88% |
| BILI250117C00025000 | 2023-05-18 10:33AM EDT | 25.00 | 4.70 | 3.80 | 4.40 | 0.00 | - | 1 | 154 | 73.10% |
| BILI250117C00027000 | 2023-05-26 2:50PM EDT | 27.00 | 3.61 | 3.40 | 3.80 | -0.21 | -5.50% | 1 | 75 | 71.39% |
| BILI250117C00030000 | 2023-05-23 2:47PM EDT | 30.00 | 3.50 | 2.94 | 3.30 | 0.00 | - | 2 | 135 | 71.12% |
| BILI250117C00032000 | 2023-05-18 10:53AM EDT | 32.00 | 3.55 | 2.65 | 3.15 | 0.00 | - | 2 | 381 | 71.61% |
| BILI250117C00035000 | 2023-05-22 12:07PM EDT | 35.00 | 3.05 | 2.28 | 2.75 | 0.00 | - | 5 | 71 | 71.09% |
| BILI250117C00037000 | 2023-05-01 11:19AM EDT | 37.00 | 3.50 | 2.07 | 2.60 | 0.00 | - | 2 | 135 | 71.34% |
| BILI250117C00040000 | 2023-05-25 12:38PM EDT | 40.00 | 1.99 | 1.81 | 2.28 | 0.00 | - | 4 | 347 | 70.97% |
| BILI250117C00042000 | 2023-05-25 9:31AM EDT | 42.00 | 1.88 | 1.65 | 2.14 | 0.00 | - | 1 | 637 | 71.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2023-05-12 12:57PM EDT | 2.50 | 0.16 | 0.04 | 0.23 | 0.00 | - | 10 | 29,527 | 89.84% |
| BILI250117P00005000 | 2023-05-25 11:41AM EDT | 5.00 | 0.63 | 0.51 | 0.64 | 0.00 | - | 5 | 25,271 | 83.69% |
| BILI250117P00007500 | 2023-05-25 11:38AM EDT | 7.50 | 1.18 | 1.09 | 1.21 | 0.00 | - | 1 | 453 | 75.73% |
| BILI250117P00010000 | 2023-05-25 11:35AM EDT | 10.00 | 2.00 | 1.84 | 2.04 | 0.00 | - | 1 | 147 | 70.46% |
| BILI250117P00012500 | 2023-05-23 9:30AM EDT | 12.50 | 2.66 | 2.95 | 3.10 | 0.00 | - | 1 | 277 | 67.87% |
| BILI250117P00015000 | 2023-05-22 11:44AM EDT | 15.00 | 3.80 | 4.15 | 4.35 | 0.00 | - | 1 | 136 | 64.89% |
| BILI250117P00017500 | 2023-05-18 11:20AM EDT | 17.50 | 5.30 | 5.55 | 5.80 | 0.00 | - | 9 | 267 | 62.62% |
| BILI250117P00020000 | 2023-05-18 11:23AM EDT | 20.00 | 6.70 | 7.10 | 7.40 | 0.00 | - | 3 | 517 | 60.50% |
| BILI250117P00022500 | 2023-05-23 11:10AM EDT | 22.50 | 8.30 | 8.80 | 9.15 | 0.00 | - | 2 | 235 | 58.69% |
| BILI250117P00025000 | 2023-04-25 10:09AM EDT | 25.00 | 9.60 | 10.65 | 11.05 | 0.00 | - | 3 | 169 | 57.35% |
| BILI250117P00027000 | 2023-03-27 3:46PM EDT | 27.00 | 9.80 | 10.80 | 11.50 | 0.00 | - | 77 | 91 | 44.73% |
| BILI250117P00030000 | 2023-04-25 10:09AM EDT | 30.00 | 13.40 | 14.65 | 14.95 | 0.00 | - | 3 | 78 | 53.69% |
| BILI250117P00032000 | 2023-01-13 4:15PM EDT | 32.00 | 13.70 | 14.25 | 14.75 | 0.00 | - | - | 122 | 0.00% |
| BILI250117P00035000 | 2023-05-18 11:53AM EDT | 35.00 | 18.05 | 18.80 | 19.40 | 0.00 | - | 9 | 36 | 50.51% |
| BILI250117P00037000 | 2023-03-20 11:11AM EDT | 37.00 | 17.20 | 18.05 | 18.30 | 0.00 | - | 1 | 120 | 0.00% |
| BILI250117P00040000 | 2023-03-17 1:53PM EDT | 40.00 | 20.45 | 20.35 | 21.40 | 0.00 | - | 1 | 694 | 0.00% |
| BILI250117P00042000 | 2023-04-04 3:55PM EDT | 42.00 | 22.13 | 23.00 | 23.70 | 0.00 | - | 1 | 13 | 0.00% |
